Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.93 | 18.07 | 17.69 | 17.78 | 877,035 | +0.06(+0.35%) |
Oct 30, 2018 | 17.48 | 18.05 | 17.39 | 17.72 | 593,978 | +0.22(+1.23%) |
Oct 29, 2018 | 17.64 | 17.86 | 17.27 | 17.51 | 586,617 | +0.13(+0.74%) |
Oct 26, 2018 | 17.84 | 17.91 | 17.33 | 17.38 | 1,404,410 | -0.54(-2.99%) |
Oct 25, 2018 | 17.70 | 18.04 | 17.60 | 17.91 | 633,355 | +0.34(+1.92%) |
Oct 24, 2018 | 18.45 | 18.58 | 17.54 | 17.57 | 1,024,819 | -0.66(-3.64%) |
Oct 23, 2018 | 18.08 | 18.45 | 17.74 | 18.24 | 508,148 | -0.08(-0.44%) |
Oct 22, 2018 | 18.68 | 18.68 | 18.22 | 18.32 | 689,776 | -0.30(-1.59%) |
Oct 19, 2018 | 18.41 | 18.78 | 18.21 | 18.61 | 388,370 | +0.24(+1.31%) |
Oct 18, 2018 | 18.85 | 18.85 | 18.35 | 18.37 | 664,977 | -0.48(-2.54%) |
Oct 17, 2018 | 18.79 | 18.87 | 18.59 | 18.85 | 603,566 | +0.09(+0.49%) |
Oct 16, 2018 | 18.46 | 18.85 | 18.32 | 18.76 | 1,139,670 | +0.37(+2.01%) |
Oct 15, 2018 | 17.94 | 18.47 | 17.91 | 18.39 | 660,534 | +0.43(+2.40%) |
Oct 12, 2018 | 17.67 | 18.04 | 17.63 | 17.96 | 795,436 | +0.58(+3.33%) |
Oct 11, 2018 | 17.96 | 18.11 | 17.29 | 17.38 | 1,094,077 | -0.62(-3.45%) |
Oct 10, 2018 | 18.58 | 18.66 | 17.96 | 18.00 | 491,033 | -0.54(-2.92%) |
Oct 09, 2018 | 18.56 | 18.64 | 18.51 | 18.55 | 232,877 | -0.07(-0.40%) |
Oct 08, 2018 | 18.72 | 18.82 | 18.52 | 18.62 | 352,481 | -0.18(-0.95%) |
Oct 05, 2018 | 19.01 | 19.22 | 18.80 | 18.80 | 339,438 | -0.18(-0.94%) |
Oct 04, 2018 | 18.79 | 18.99 | 18.62 | 18.98 | 382,175 | +0.23(+1.21%) |
Oct 03, 2018 | 18.76 | 18.88 | 18.72 | 18.75 | 267,236 | +0.01(+0.03%) |
Oct 02, 2018 | 18.93 | 19.02 | 18.72 | 18.74 | 409,062 | -0.14(-0.72%) |
Oct 01, 2018 | 18.79 | 19.18 | 18.71 | 18.88 | 384,355 | +0.15(+0.79%) |
Sep 28, 2018 | 18.73 | 18.82 | 18.67 | 18.73 | 515,010 | -0.06(-0.33%) |
Sep 27, 2018 | 18.82 | 19.04 | 18.76 | 18.79 | 268,756 | +0.03(+0.16%) |
Sep 26, 2018 | 18.79 | 18.88 | 18.73 | 18.76 | 206,236 | +0.03(+0.16%) |
Sep 25, 2018 | 18.67 | 18.82 | 18.67 | 18.73 | 218,773 | +0.06(+0.33%) |
Sep 24, 2018 | 18.76 | 18.79 | 18.58 | 18.67 | 273,953 | -0.09(-0.49%) |
Sep 21, 2018 | 18.88 | 18.95 | 18.73 | 18.76 | 210,198 | -0.09(-0.49%) |
Sep 20, 2018 | 18.92 | 19.07 | 18.82 | 18.85 | 253,660 | +0.06(+0.33%) |
Sep 19, 2018 | 18.58 | 18.92 | 18.58 | 18.79 | 278,313 | +0.28(+1.49%) |
Sep 18, 2018 | 18.73 | 18.78 | 18.21 | 18.52 | 703,482 | -0.22(-1.15%) |
Sep 17, 2018 | 19.04 | 19.10 | 18.67 | 18.73 | 379,003 | -0.31(-1.62%) |
Sep 14, 2018 | 18.79 | 19.21 | 18.79 | 19.04 | 800,151 | +0.31(+1.64%) |
Sep 13, 2018 | 18.76 | 18.79 | 18.70 | 18.73 | 302,945 | +0.00(+0.00%) |
Sep 12, 2018 | 18.73 | 18.79 | 18.64 | 18.73 | 264,310 | +0.06(+0.33%) |
Sep 11, 2018 | 18.67 | 18.79 | 18.61 | 18.67 | 284,369 | -0.15(-0.82%) |
Sep 10, 2018 | 18.58 | 18.88 | 18.58 | 18.82 | 323,934 | +0.25(+1.32%) |
Sep 07, 2018 | 18.61 | 18.73 | 18.48 | 18.58 | 269,047 | -0.09(-0.49%) |
Sep 06, 2018 | 18.64 | 18.76 | 18.55 | 18.67 | 245,946 | +0.00(+0.00%) |
Sep 05, 2018 | 18.33 | 18.76 | 18.33 | 18.67 | 426,370 | +0.34(+1.85%) |
Sep 04, 2018 | 18.42 | 18.57 | 18.30 | 18.33 | 354,908 | -0.15(-0.83%) |
Aug 31, 2018 | 18.48 | 18.48 | 18.48 | 0 | +0.09(+0.50%) | |
Aug 30, 2018 | 18.58 | 18.61 | 18.33 | 18.39 | 333,867 | -0.18(-0.99%) |
Aug 29, 2018 | 18.48 | 18.64 | 18.27 | 18.58 | 498,203 | +0.03(+0.17%) |
Aug 28, 2018 | 18.79 | 18.79 | 18.39 | 18.55 | 561,294 | -0.18(-0.99%) |
Aug 27, 2018 | 18.61 | 18.88 | 18.61 | 18.73 | 488,007 | +0.15(+0.83%) |
Aug 24, 2018 | 18.48 | 18.64 | 18.42 | 18.58 | 463,964 | +0.15(+0.83%) |
Aug 23, 2018 | 18.55 | 18.67 | 18.27 | 18.42 | 506,143 | -0.06(-0.33%) |
Aug 22, 2018 | 18.39 | 18.55 | 18.33 | 18.48 | 291,048 | +0.03(+0.17%) |
Aug 21, 2018 | 18.52 | 18.61 | 18.42 | 18.45 | 410,340 | +0.03(+0.17%) |
Aug 20, 2018 | 18.39 | 18.58 | 18.36 | 18.42 | 341,025 | +0.12(+0.67%) |
Aug 17, 2018 | 18.33 | 18.48 | 18.30 | 18.30 | 253,115 | -0.09(-0.50%) |
Aug 16, 2018 | 18.30 | 18.52 | 18.30 | 18.39 | 484,597 | +0.15(+0.84%) |
Aug 15, 2018 | 18.27 | 18.39 | 18.15 | 18.24 | 343,689 | -0.09(-0.50%) |
Aug 14, 2018 | 18.15 | 18.42 | 18.08 | 18.33 | 472,539 | +0.25(+1.36%) |
Aug 13, 2018 | 17.99 | 18.21 | 17.96 | 18.08 | 365,423 | +0.03(+0.17%) |
Aug 10, 2018 | 18.05 | 18.12 | 17.89 | 18.05 | 338,625 | -0.06(-0.34%) |
Aug 09, 2018 | 18.08 | 18.24 | 18.05 | 18.12 | 377,769 | +0.03(+0.17%) |
Aug 08, 2018 | 17.84 | 18.21 | 17.81 | 18.08 | 336,991 | +0.22(+1.20%) |
Aug 07, 2018 | 17.65 | 18.14 | 17.59 | 17.87 | 519,168 | +0.28(+1.57%) |
Aug 06, 2018 | 17.29 | 17.72 | 17.23 | 17.59 | 419,898 | +0.31(+1.78%) |
Aug 03, 2018 | 17.04 | 17.44 | 16.86 | 17.29 | 880,133 | +0.26(+1.52%) |
Aug 02, 2018 | 17.81 | 17.81 | 17.03 | 17.03 | 1,514,777 | -0.84(-4.71%) |